First Trust Global Funds Public Limited Company FirstTrust USEquity Oppo...
(FPX)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
3,754.00p
|
3,791.50p
|
3,754.00p
|
3,766.00p
|
3,367
|
|
21/11/2024
|
3,728.00p
|
3,766.00p
|
3,681.27p
|
3,766.00p
|
1,670
|
|
20/11/2024
|
3,592.00p
|
3,698.00p
|
3,616.50p
|
3,649.00p
|
0
|
|
19/11/2024
|
3,592.00p
|
3,594.00p
|
3,554.00p
|
3,594.00p
|
0
|
|
18/11/2024
|
3,592.00p
|
3,594.00p
|
3,590.00p
|
3,594.00p
|
27
|
|
15/11/2024
|
3,574.00p
|
3,574.00p
|
3,568.50p
|
3,601.50p
|
11
|
|
14/11/2024
|
3,649.00p
|
3,654.00p
|
3,601.00p
|
3,601.50p
|
544
|
|
13/11/2024
|
3,642.00p
|
3,675.00p
|
3,631.00p
|
3,672.50p
|
119
|
|
12/11/2024
|
3,667.00p
|
3,668.00p
|
3,621.34p
|
3,636.50p
|
328
|
|
11/11/2024
|
3,644.00p
|
3,660.66p
|
3,620.00p
|
3,645.00p
|
608
|
|
08/11/2024
|
3,515.00p
|
3,556.50p
|
3,515.00p
|
3,556.50p
|
103
|
|
07/11/2024
|
3,470.00p
|
3,489.00p
|
3,445.36p
|
3,489.00p
|
1,478
|
|
06/11/2024
|
3,380.00p
|
3,447.00p
|
3,380.00p
|
3,388.50p
|
4,104
|
|
05/11/2024
|
3,253.00p
|
3,241.50p
|
3,181.51p
|
3,241.50p
|
102
|
|
04/11/2024
|
3,253.00p
|
3,276.00p
|
3,163.50p
|
3,202.00p
|
0
|
|
01/11/2024
|
3,253.00p
|
3,312.00p
|
3,205.00p
|
3,227.50p
|
0
|
|
31/10/2024
|
3,253.00p
|
3,265.00p
|
3,253.00p
|
3,255.50p
|
11
|
|
30/10/2024
|
3,311.00p
|
3,311.00p
|
3,292.73p
|
3,297.50p
|
183
|
|
29/10/2024
|
3,254.00p
|
3,331.50p
|
3,241.00p
|
3,264.50p
|
0
|
|
28/10/2024
|
3,254.00p
|
3,262.00p
|
3,254.00p
|
3,262.00p
|
25
|
|
25/10/2024
|
3,230.00p
|
3,315.00p
|
3,207.00p
|
3,246.00p
|
0
|
|
24/10/2024
|
3,230.00p
|
3,258.50p
|
3,229.55p
|
3,239.50p
|
1,341
|
|
23/10/2024
|
3,263.00p
|
3,263.00p
|
3,239.50p
|
3,253.50p
|
1
|
|
22/10/2024
|
3,242.00p
|
3,318.50p
|
3,232.00p
|
3,253.50p
|
0
|
|
21/10/2024
|
3,242.00p
|
3,324.50p
|
3,252.00p
|
3,267.50p
|
0
|
|
18/10/2024
|
3,242.00p
|
3,272.70p
|
3,270.50p
|
3,270.50p
|
27
|
|
17/10/2024
|
3,242.00p
|
3,344.00p
|
3,267.50p
|
3,277.50p
|
0
|
|
16/10/2024
|
3,242.00p
|
3,267.50p
|
3,242.00p
|
3,267.50p
|
2,000
|
|
15/10/2024
|
3,247.00p
|
3,276.00p
|
3,235.00p
|
3,235.00p
|
538
|
|
14/10/2024
|
3,237.50p
|
3,254.56p
|
3,240.03p
|
3,250.50p
|
499
|
|
11/10/2024
|
3,175.00p
|
3,312.00p
|
3,189.00p
|
3,237.50p
|
0
|
|
10/10/2024
|
3,175.00p
|
3,291.50p
|
3,164.50p
|
3,198.50p
|
0
|
|
09/10/2024
|
3,175.00p
|
3,180.23p
|
3,169.30p
|
3,175.00p
|
565
|
|
08/10/2024
|
2,984.00p
|
3,169.08p
|
3,128.60p
|
3,168.00p
|
138
|
|
07/10/2024
|
2,984.00p
|
3,272.00p
|
3,146.00p
|
3,158.50p
|
0
|
|
04/10/2024
|
2,984.00p
|
3,266.00p
|
3,093.50p
|
3,146.00p
|
0
|
|
03/10/2024
|
2,984.00p
|
3,110.50p
|
3,095.20p
|
3,110.50p
|
521
|
|
02/10/2024
|
2,984.00p
|
3,079.70p
|
3,050.00p
|
3,073.50p
|
255
|
|
01/10/2024
|
2,984.00p
|
3,231.50p
|
3,033.00p
|
3,056.50p
|
0
|
|
30/09/2024
|
2,984.00p
|
3,067.00p
|
3,040.26p
|
3,067.00p
|
159
|
|
27/09/2024
|
2,984.00p
|
3,224.00p
|
3,046.00p
|
3,063.00p
|
0
|
|
26/09/2024
|
2,984.00p
|
3,121.72p
|
3,052.00p
|
3,052.00p
|
237
|
|
25/09/2024
|
2,984.00p
|
3,081.00p
|
3,067.28p
|
3,081.00p
|
290
|
|
24/09/2024
|
2,984.00p
|
3,224.50p
|
3,038.00p
|
3,063.00p
|
0
|
|
23/09/2024
|
2,984.00p
|
3,103.28p
|
3,085.00p
|
3,085.00p
|
49
|
|
20/09/2024
|
2,984.00p
|
3,077.00p
|
3,058.30p
|
3,077.00p
|
124
|
|
19/09/2024
|
2,984.00p
|
3,090.50p
|
3,019.50p
|
3,019.50p
|
0
|
|
18/09/2024
|
2,984.00p
|
3,202.00p
|
3,011.00p
|
3,019.50p
|
0
|
|
17/09/2024
|
2,984.00p
|
3,037.00p
|
3,007.26p
|
3,037.00p
|
21
|
|
16/09/2024
|
2,984.00p
|
2,985.00p
|
2,973.00p
|
2,985.00p
|
637
|
|
13/09/2024
|
2,948.00p
|
3,190.50p
|
2,940.00p
|
2,940.00p
|
0
|
|
12/09/2024
|
2,948.00p
|
2,948.00p
|
2,940.00p
|
2,867.00p
|
69
|
|
11/09/2024
|
2,874.00p
|
2,874.00p
|
2,867.00p
|
2,871.00p
|
4
|
|
10/09/2024
|
2,842.00p
|
2,883.72p
|
2,859.28p
|
2,871.00p
|
55
|
|
09/09/2024
|
2,842.00p
|
2,856.00p
|
2,839.94p
|
2,856.00p
|
238
|
|
06/09/2024
|
2,842.00p
|
3,106.00p
|
2,789.50p
|
2,805.00p
|
0
|
|
05/09/2024
|
2,842.00p
|
2,842.00p
|
2,813.00p
|
2,813.00p
|
26
|
|
04/09/2024
|
2,835.00p
|
2,853.00p
|
2,835.00p
|
2,853.00p
|
501
|
|
03/09/2024
|
2,944.00p
|
2,916.76p
|
2,906.50p
|
2,906.50p
|
15
|
|
02/09/2024
|
2,944.00p
|
2,944.00p
|
2,929.46p
|
2,941.50p
|
316
|
|
30/08/2024
|
2,910.00p
|
3,148.00p
|
2,905.50p
|
2,911.50p
|
0
|
|
29/08/2024
|
2,910.00p
|
2,930.00p
|
2,904.00p
|
2,882.50p
|
0
|
|
28/08/2024
|
2,910.00p
|
3,139.50p
|
2,879.50p
|
2,882.50p
|
0
|
|
27/08/2024
|
2,910.00p
|
3,152.50p
|
2,887.00p
|
2,910.00p
|
0
|
|
26/08/2024
|
2,913.00p
|
3,283.50p
|
2,904.50p
|
2,920.50p
|
0
|
|
23/08/2024
|
2,913.00p
|
3,283.50p
|
2,904.50p
|
2,920.50p
|
0
|
|
22/08/2024
|
2,913.00p
|
3,283.50p
|
2,904.50p
|
2,920.50p
|
0
|
|
21/08/2024
|
2,913.00p
|
3,278.00p
|
2,893.50p
|
2,916.50p
|
0
|
|
20/08/2024
|
2,913.00p
|
3,261.00p
|
2,879.00p
|
2,893.50p
|
0
|
|
19/08/2024
|
2,913.00p
|
2,920.50p
|
2,895.50p
|
2,907.00p
|
0
|
|
16/08/2024
|
2,913.00p
|
2,913.00p
|
2,907.00p
|
2,907.00p
|
2
|
|
15/08/2024
|
2,918.00p
|
2,920.00p
|
2,918.00p
|
2,920.00p
|
506
|
|
14/08/2024
|
2,854.00p
|
2,875.50p
|
2,854.00p
|
2,875.50p
|
670
|
|
13/08/2024
|
2,831.00p
|
2,847.50p
|
2,831.00p
|
2,847.50p
|
448
|
|
12/08/2024
|
2,816.00p
|
3,215.50p
|
2,796.50p
|
2,805.00p
|
0
|
|
09/08/2024
|
2,816.00p
|
2,829.78p
|
2,798.00p
|
2,811.50p
|
1,316
|
|
08/08/2024
|
2,780.00p
|
3,208.00p
|
2,702.50p
|
2,789.00p
|
0
|
|
07/08/2024
|
2,780.00p
|
2,780.00p
|
2,779.50p
|
2,779.50p
|
406
|
|
06/08/2024
|
2,766.00p
|
2,766.00p
|
2,736.26p
|
2,766.00p
|
629
|
|
05/08/2024
|
2,725.00p
|
2,693.79p
|
2,693.00p
|
2,693.00p
|
16
|
|
02/08/2024
|
2,725.00p
|
2,726.00p
|
2,711.50p
|
2,711.50p
|
591
|
|
01/08/2024
|
2,883.00p
|
3,267.50p
|
2,859.50p
|
2,864.50p
|
0
|
|
31/07/2024
|
2,883.00p
|
2,914.00p
|
2,883.00p
|
2,914.00p
|
2,244
|
|
30/07/2024
|
2,888.00p
|
3,264.00p
|
2,855.00p
|
2,862.50p
|
0
|
|
29/07/2024
|
2,888.00p
|
3,254.00p
|
2,867.00p
|
2,889.50p
|
0
|
|
26/07/2024
|
2,888.00p
|
2,888.00p
|
2,886.00p
|
2,858.50p
|
39
|
|
25/07/2024
|
2,852.00p
|
2,858.50p
|
2,832.74p
|
2,858.50p
|
417
|
|
24/07/2024
|
2,874.00p
|
2,930.26p
|
2,878.00p
|
2,878.00p
|
487
|
|
23/07/2024
|
2,874.00p
|
2,955.50p
|
2,924.94p
|
2,955.50p
|
144
|
|
22/07/2024
|
2,874.00p
|
3,263.00p
|
2,888.00p
|
2,902.50p
|
0
|
|
19/07/2024
|
2,874.00p
|
2,908.00p
|
2,874.00p
|
2,891.50p
|
176
|
|
18/07/2024
|
2,936.00p
|
3,271.00p
|
2,900.00p
|
2,904.00p
|
0
|
|
17/07/2024
|
2,936.00p
|
2,958.67p
|
2,936.00p
|
2,938.00p
|
1,100
|
|
16/07/2024
|
2,984.00p
|
3,000.50p
|
2,965.75p
|
3,000.50p
|
2,569
|
|
15/07/2024
|
2,950.00p
|
2,966.50p
|
2,950.00p
|
2,966.50p
|
48
|
|
12/07/2024
|
2,927.00p
|
3,285.50p
|
2,889.00p
|
2,943.50p
|
0
|
|
11/07/2024
|
2,927.00p
|
2,930.00p
|
2,928.88p
|
2,930.00p
|
498
|
|
10/07/2024
|
2,927.00p
|
2,914.96p
|
2,887.50p
|
2,887.50p
|
174
|
|
09/07/2024
|
2,927.00p
|
2,941.76p
|
2,918.26p
|
2,921.50p
|
29
|
|
08/07/2024
|
2,927.00p
|
2,930.50p
|
2,923.23p
|
2,930.50p
|
104
|
|
05/07/2024
|
2,921.00p
|
2,921.00p
|
2,903.34p
|
2,912.00p
|
277
|
|
04/07/2024
|
2,914.00p
|
2,923.41p
|
2,916.00p
|
2,916.00p
|
10
|
|
03/07/2024
|
2,914.00p
|
2,934.67p
|
2,923.50p
|
2,923.50p
|
16
|
|
02/07/2024
|
2,914.00p
|
2,920.50p
|
2,914.00p
|
2,920.50p
|
49
|
|
01/07/2024
|
2,924.00p
|
2,950.00p
|
2,919.50p
|
2,919.50p
|
7
|
|
28/06/2024
|
2,944.00p
|
2,957.00p
|
2,933.00p
|
2,941.00p
|
893
|
|
27/06/2024
|
2,912.00p
|
3,266.50p
|
2,877.00p
|
2,915.50p
|
0
|
|
26/06/2024
|
2,912.00p
|
3,267.50p
|
2,912.00p
|
2,918.00p
|
0
|
|
25/06/2024
|
2,912.00p
|
3,270.00p
|
2,904.50p
|
2,922.00p
|
0
|
|
24/06/2024
|
2,912.00p
|
3,272.50p
|
2,908.50p
|
2,925.00p
|
0
|
|
21/06/2024
|
2,912.00p
|
3,264.00p
|
2,895.00p
|
2,912.00p
|
0
|
|
20/06/2024
|
2,912.00p
|
2,949.33p
|
2,940.00p
|
2,940.00p
|
100
|
|
19/06/2024
|
2,912.00p
|
3,274.50p
|
2,911.50p
|
2,927.50p
|
0
|
|
18/06/2024
|
2,912.00p
|
2,926.50p
|
2,921.37p
|
2,926.50p
|
12
|
|
17/06/2024
|
2,912.00p
|
2,892.73p
|
2,888.00p
|
2,888.00p
|
19
|
|
14/06/2024
|
2,912.00p
|
3,263.50p
|
2,878.00p
|
2,889.00p
|
0
|
|
13/06/2024
|
2,912.00p
|
2,927.85p
|
2,903.50p
|
2,903.50p
|
253
|
|
12/06/2024
|
2,912.00p
|
3,276.00p
|
2,871.50p
|
2,936.00p
|
0
|
|
11/06/2024
|
2,912.00p
|
3,250.00p
|
2,868.00p
|
2,880.50p
|
0
|
|
10/06/2024
|
2,912.00p
|
2,894.00p
|
2,878.76p
|
2,894.00p
|
5
|
|
07/06/2024
|
2,912.00p
|
2,885.50p
|
2,884.12p
|
2,885.50p
|
13
|
|
06/06/2024
|
2,912.00p
|
2,917.50p
|
2,911.00p
|
2,917.50p
|
666
|
|
05/06/2024
|
2,893.00p
|
2,912.50p
|
2,886.00p
|
2,912.50p
|
70
|
|
04/06/2024
|
2,882.00p
|
2,888.39p
|
2,860.22p
|
2,863.50p
|
1,153
|
|
03/06/2024
|
2,938.00p
|
2,938.00p
|
2,884.66p
|
2,891.50p
|
4,929
|
|
31/05/2024
|
2,956.00p
|
2,956.00p
|
2,886.00p
|
2,886.00p
|
56
|
|
30/05/2024
|
2,959.00p
|
2,962.00p
|
2,957.50p
|
2,957.50p
|
2,135
|
|
29/05/2024
|
2,972.00p
|
2,982.00p
|
2,955.54p
|
2,982.00p
|
902
|
|
28/05/2024
|
2,994.00p
|
3,311.00p
|
2,985.50p
|
3,005.50p
|
0
|
|
27/05/2024
|
2,994.00p
|
3,029.50p
|
2,993.30p
|
3,029.50p
|
558
|